MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ETEC — iShares Breakthrough Environmental Solutions ETF
NasdaqiShares Breakthrough Environmental Solutions ETF
$24.63
+0.45(+1.87%)
- O
- 24.57
- H
- 24.63
- L
- 24.44
- V
- 2.47K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$24.63
Period Return+41.2%
Period High$32.26
Period Low$17.31
Avg Daily Volume110
Total Trading Days365
ETEC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $24.57 | $24.63 | $24.44 | $24.63 | +$0.45 | +1.87% | 2,468 | $24.55 | $24.44 $24.63 |
| Oct 1, 2026 | $24.11 | $24.17 | $24.11 | $24.17 | $-0.11 | -0.47% | 537 | $24.13 | $24.11 $24.17 |
| Sep 30, 2026 | $24.29 | $24.29 | $24.29 | $24.29 | +$0.13 | +0.55% | 103 | $24.33 | $24.29 $24.29 |
| Sep 29, 2026 | $24.10 | $24.16 | $24.10 | $24.16 | $-0.03 | -0.10% | 717 | $24.08 | $24.10 $24.16 |
| Sep 28, 2026 | $24.30 | $24.31 | $24.17 | $24.18 | $-0.23 | -0.94% | 1,189 | $24.24 | $24.17 $24.31 |
| Sep 25, 2026 | $24.41 | $24.41 | $24.41 | $24.41 | +$0.26 | +1.06% | 199 | $24.31 | $24.41 $24.41 |
| Sep 24, 2026 | $24.15 | $24.15 | $24.15 | $24.15 | $-0.46 | -1.88% | 34 | $24.16 | $24.15 $24.15 |
| Sep 23, 2026 | $24.62 | $24.62 | $24.62 | $24.62 | $-0.45 | -1.81% | 28 | $24.71 | $24.62 $24.62 |
| Sep 22, 2026 | $25.07 | $25.07 | $25.07 | $25.07 | +$0.07 | +0.30% | 143 | $25.08 | $25.07 $25.07 |
| Sep 21, 2026 | $24.82 | $24.99 | $24.61 | $24.99 | +$0.29 | +1.16% | 1,633 | $24.74 | $24.61 $24.99 |
| Sep 18, 2026 | $24.70 | $24.71 | $24.59 | $24.71 | $-0.00 | -0.02% | 832 | $24.65 | $24.59 $24.71 |
| Sep 17, 2026 | $24.73 | $24.73 | $24.71 | $24.71 | +$0.32 | +1.32% | 357 | $24.73 | $24.71 $24.73 |
| Sep 16, 2026 | $24.55 | $24.60 | $24.39 | $24.39 | $-0.16 | -0.66% | 748 | $24.57 | $24.39 $24.60 |
| Sep 15, 2026 | $24.55 | $24.55 | $24.55 | $24.55 | $-0.23 | -0.91% | 26 | $24.59 | $24.55 $24.55 |
| Sep 14, 2026 | $24.78 | $24.78 | $24.78 | $24.78 | $-0.50 | -1.97% | 407 | $24.86 | $24.78 $24.78 |
| Sep 11, 2026 | $25.27 | $25.27 | $25.27 | $25.27 | +$0.25 | +0.99% | 37 | $25.28 | $25.27 $25.27 |
| Sep 10, 2026 | $25.00 | $25.03 | $25.00 | $25.03 | $-0.32 | -1.27% | 358 | $25.03 | $25.00 $25.03 |
| Sep 9, 2026 | $25.38 | $25.38 | $25.35 | $25.35 | $-0.32 | -1.23% | 465 | $25.49 | $25.35 $25.38 |
| Sep 8, 2026 | $25.75 | $25.75 | $25.66 | $25.66 | +$0.03 | +0.10% | 908 | $25.70 | $25.66 $25.75 |
| Sep 4, 2026 | $25.64 | $25.64 | $25.64 | $25.64 | +$0.20 | +0.79% | 381 | $25.62 | $25.64 $25.64 |
| Sep 3, 2026 | $25.38 | $25.44 | $25.38 | $25.44 | +$0.18 | +0.71% | 900 | $25.38 | $25.38 $25.44 |
| Sep 2, 2026 | $25.15 | $25.26 | $25.15 | $25.26 | $-0.08 | -0.31% | 273 | $25.17 | $25.15 $25.26 |
| Sep 1, 2026 | $25.39 | $25.39 | $25.34 | $25.34 | $-0.43 | -1.68% | 1,707 | $25.38 | $25.34 $25.39 |
| Aug 31, 2026 | $25.76 | $25.77 | $25.76 | $25.77 | $-0.27 | -1.04% | 168 | $25.76 | $25.76 $25.77 |
| Aug 28, 2026 | $26.04 | $26.04 | $26.04 | $26.04 | $-0.46 | -1.72% | 52 | $26.16 | $26.04 $26.04 |
| Aug 27, 2026 | $26.47 | $26.49 | $26.47 | $26.49 | +$0.11 | +0.42% | 797 | $26.47 | $26.47 $26.49 |
| Aug 26, 2026 | $26.39 | $26.39 | $26.39 | $26.39 | $-0.05 | -0.20% | 19 | $26.39 | $26.39 $26.39 |
| Aug 25, 2026 | $26.44 | $26.44 | $26.44 | $26.44 | +$0.20 | +0.76% | 27 | $26.36 | $26.44 $26.44 |
| Aug 24, 2026 | $26.24 | $26.24 | $26.24 | $26.24 | $-0.45 | -1.70% | 203 | $26.36 | $26.24 $26.24 |
| Aug 21, 2026 | $26.72 | $26.72 | $26.69 | $26.69 | +$0.17 | +0.65% | 425 | $26.72 | $26.69 $26.72 |